Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 28.25 | -0.24 | -0.84% | 28.66 | 28.80 | 28.19 | 30,381 |
| Nov 27 2024 | 28.49 | 0.13 | 0.46% | 28.55 | 28.72 | 27.8901 | 86,241 |
| Nov 26 2024 | 28.36 | -0.16 | -0.56% | 28.95 | 28.95 | 27.7601 | 70,270 |
| Nov 25 2024 | 28.52 | 0.56 | 2.00% | 28.34 | 29.16 | 28.195 | 71,952 |
| Nov 22 2024 | 27.96 | 0.03 | 0.11% | 28.25 | 28.585 | 27.60 | 59,525 |
| Nov 21 2024 | 27.93 | 0.62 | 2.27% | 27.57 | 28.03 | 27.38 | 70,039 |
| Nov 20 2024 | 27.31 | 0.00 | 0.00% | 27.22 | 27.31 | 26.94 | 59,690 |
| Nov 19 2024 | 27.31 | -0.10 | -0.36% | 27.23 | 27.53 | 27.09 | 48,347 |
| Nov 18 2024 | 27.41 | 0.27 | 0.99% | 26.97 | 27.47 | 26.97 | 72,118 |
| Nov 15 2024 | 27.14 | -0.73 | -2.62% | 28.02 | 28.09 | 27.12 | 60,905 |
| Nov 14 2024 | 27.87 | -0.42 | -1.48% | 28.23 | 28.92 | 27.57 | 64,201 |
| Nov 13 2024 | 28.29 | 0.18 | 0.64% | 28.20 | 28.72 | 27.90 | 99,902 |
| Nov 12 2024 | 28.11 | -0.50 | -1.75% | 28.57 | 28.75 | 27.96 | 85,347 |
| Nov 11 2024 | 28.61 | 0.13 | 0.46% | 28.78 | 28.78 | 28.26 | 82,180 |
| Nov 08 2024 | 28.48 | -0.82 | -2.80% | 28.91 | 29.09 | 28.35 | 93,726 |
| Nov 07 2024 | 29.30 | -0.47 | -1.58% | 29.66 | 30.08 | 28.995 | 96,048 |
| Nov 06 2024 | 29.77 | 2.80 | 10.38% | 28.80 | 30.26 | 28.498 | 505,835 |
| Nov 05 2024 | 26.97 | 0.45 | 1.70% | 26.39 | 27.13 | 26.39 | 65,719 |
| Nov 04 2024 | 26.52 | -0.18 | -0.67% | 26.81 | 27.41 | 26.51 | 108,225 |
| Nov 01 2024 | 26.70 | 0.17 | 0.64% | 26.72 | 27.10 | 26.19 | 183,092 |
| Oct 31 2024 | 26.53 | 0.29 | 1.11% | 26.30 | 27.76 | 26.01 | 257,010 |
| Oct 30 2024 | 26.24 | -6.81 | -20.61% | 25.79 | 29.12 | 25.005 | 545,987 |
| Oct 29 2024 | 33.05 | -0.23 | -0.69% | 33.09 | 33.40 | 32.83 | 56,378 |
| Oct 28 2024 | 33.28 | -0.24 | -0.72% | 33.52 | 33.91 | 33.205 | 82,248 |
| Oct 25 2024 | 33.52 | -0.02 | -0.06% | 33.70 | 34.095 | 33.37 | 47,467 |
| Oct 24 2024 | 33.54 | 0.17 | 0.51% | 33.58 | 33.64 | 33.121 | 33,059 |
| Oct 23 2024 | 33.37 | -0.14 | -0.42% | 33.29 | 33.70 | 33.07 | 51,656 |
| Oct 22 2024 | 33.51 | -0.67 | -1.96% | 34.00 | 34.135 | 33.47 | 35,284 |
| Oct 21 2024 | 34.18 | -0.81 | -2.31% | 35.03 | 35.03 | 33.93 | 84,465 |
| Oct 18 2024 | 34.99 | 0.31 | 0.89% | 34.74 | 35.05 | 34.095 | 76,051 |
| Oct 17 2024 | 34.68 | 0.67 | 1.97% | 33.96 | 34.70 | 33.72 | 61,569 |
| Oct 16 2024 | 34.01 | 0.63 | 1.89% | 33.74 | 34.28 | 33.44 | 96,210 |
| Oct 15 2024 | 33.38 | 0.08 | 0.24% | 33.08 | 33.5543 | 33.07 | 77,131 |
| Oct 14 2024 | 33.30 | 0.45 | 1.37% | 32.73 | 33.37 | 32.67 | 34,092 |
| Oct 11 2024 | 32.85 | 0.67 | 2.08% | 32.08 | 32.94 | 32.08 | 65,768 |
| Oct 10 2024 | 32.18 | -0.36 | -1.11% | 32.17 | 32.42 | 32.00 | 36,754 |
| Oct 09 2024 | 32.54 | -0.08 | -0.25% | 32.47 | 32.88 | 32.34 | 57,299 |
| Oct 08 2024 | 32.62 | -0.38 | -1.15% | 33.19 | 33.19 | 32.58 | 42,956 |
| Oct 07 2024 | 33.00 | -0.01 | -0.03% | 32.79 | 33.085 | 32.63 | 77,527 |
| Oct 04 2024 | 33.01 | 0.25 | 0.76% | 32.76 | 33.07 | 32.56 | 37,198 |
| Oct 03 2024 | 32.76 | -0.28 | -0.85% | 32.78 | 32.89 | 32.35 | 28,790 |
| Oct 02 2024 | 33.04 | -0.57 | -1.70% | 33.48 | 33.62 | 32.91 | 18,546 |
| Oct 01 2024 | 33.61 | -0.36 | -1.06% | 33.79 | 33.92 | 32.847 | 50,849 |
| Sep 30 2024 | 33.97 | -0.03 | -0.09% | 33.78 | 33.99 | 33.5781 | 32,905 |
| Sep 27 2024 | 34.00 | 0.29 | 0.86% | 33.99 | 34.49 | 33.65 | 26,448 |
| Sep 26 2024 | 33.71 | 0.25 | 0.75% | 33.68 | 34.00 | 33.5801 | 50,206 |
| Sep 25 2024 | 33.46 | 0.00 | 0.00% | 33.55 | 33.55 | 33.03 | 40,924 |
| Sep 24 2024 | 33.46 | -0.12 | -0.36% | 33.75 | 33.75 | 33.185 | 49,233 |
| Sep 23 2024 | 33.58 | 0.35 | 1.05% | 33.22 | 33.70 | 33.15 | 42,153 |
| Sep 20 2024 | 33.23 | -0.62 | -1.83% | 33.86 | 33.86 | 33.00 | 142,452 |
| Sep 19 2024 | 33.85 | 1.02 | 3.11% | 33.47 | 33.87 | 33.17 | 80,810 |
| Sep 18 2024 | 32.83 | 0.04 | 0.12% | 32.73 | 33.75 | 32.57 | 49,651 |
| Sep 17 2024 | 32.79 | -0.01 | -0.03% | 33.16 | 33.37 | 32.40 | 63,621 |
| Sep 16 2024 | 32.80 | 0.59 | 1.83% | 32.32 | 32.90 | 32.21 | 49,852 |
| Sep 13 2024 | 32.21 | -0.01 | -0.03% | 32.40 | 32.54 | 32.06 | 75,163 |
| Sep 12 2024 | 32.22 | 0.61 | 1.93% | 31.87 | 32.29 | 31.84 | 27,915 |
| Sep 11 2024 | 31.61 | -0.15 | -0.47% | 31.51 | 31.74 | 30.71 | 53,120 |
| Sep 10 2024 | 31.76 | 0.48 | 1.53% | 31.14 | 31.95 | 31.14 | 49,122 |
| Sep 09 2024 | 31.28 | 0.28 | 0.90% | 30.91 | 31.63 | 30.91 | 35,585 |
| Sep 06 2024 | 31.00 | -0.43 | -1.37% | 31.43 | 31.69 | 30.93 | 30,068 |
| Sep 05 2024 | 31.43 | -0.46 | -1.44% | 32.00 | 32.14 | 31.28 | 35,665 |
| Sep 04 2024 | 31.89 | -0.56 | -1.73% | 32.46 | 32.59 | 31.85 | 33,799 |
| Sep 03 2024 | 32.45 | -1.05 | -3.13% | 33.09 | 33.36 | 31.98 | 59,096 |
